Tangrenshen Grp A (002567)

002567
🏛️ China →
4.83
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.42 7.70 7.24 7.50 58.7M
2023-12-28 7.58 7.68 7.40 7.43 44.8M
2023-12-27 7.10 7.60 7.03 7.58 59.3M
2023-12-26 7.10 7.15 7.02 7.07 33.7M
2023-12-25 7.11 7.17 6.97 7.10 21.6M
2023-12-22 7.16 7.26 7.07 7.12 21.3M
2023-12-21 7.08 7.21 6.96 7.15 30.4M
2023-12-20 7.20 7.23 7.09 7.14 19.4M
2023-12-19 7.23 7.40 7.13 7.20 26.2M
2023-12-18 7.20 7.53 7.18 7.24 39.0M
2023-12-15 7.16 7.31 7.05 7.15 27.4M
2023-12-14 7.16 7.25 6.94 7.14 43.6M
2023-12-13 7.46 7.49 7.15 7.18 56.8M
2023-12-12 7.51 7.56 7.40 7.47 28.4M
2023-12-11 7.38 7.60 7.17 7.53 56.3M
2023-12-08 7.45 7.53 7.27 7.40 79.7M
2023-12-07 7.28 7.60 7.21 7.45 84.2M
2023-12-06 6.92 7.35 6.80 7.30 91.0M
2023-12-05 7.03 7.14 6.87 6.88 70.7M
2023-12-04 6.69 7.07 6.65 7.00 77.6M
2023-12-01 6.72 6.78 6.65 6.71 24.6M
2023-11-30 6.71 6.77 6.64 6.72 15.9M
2023-11-29 6.71 6.77 6.63 6.73 24.7M
2023-11-28 6.80 6.89 6.68 6.69 36.8M
2023-11-27 6.78 6.95 6.76 6.86 51.1M
2023-11-24 6.70 6.86 6.66 6.76 49.3M
2023-11-23 6.56 6.72 6.56 6.68 31.8M
2023-11-22 6.52 6.74 6.52 6.59 37.2M
2023-11-21 6.62 6.66 6.50 6.56 33.8M
2023-11-20 6.42 6.64 6.40 6.62 46.1M
2023-11-17 6.47 6.49 6.38 6.40 18.7M
2023-11-16 6.52 6.64 6.48 6.49 22.6M
2023-11-15 6.56 6.61 6.51 6.54 24.9M
2023-11-14 6.41 6.58 6.38 6.58 35.2M
2023-11-13 6.38 6.45 6.32 6.43 20.0M
2023-11-10 6.36 6.41 6.33 6.39 14.9M
2023-11-09 6.39 6.45 6.36 6.38 16.8M
2023-11-08 6.45 6.46 6.35 6.39 22.4M
2023-11-07 6.42 6.51 6.28 6.44 42.8M
2023-11-06 6.59 6.66 6.35 6.43 55.9M
2023-11-03 6.54 6.69 6.46 6.61 32.3M
2023-11-02 6.65 6.72 6.52 6.54 23.4M
2023-11-01 6.70 6.75 6.58 6.69 25.6M
2023-10-31 6.78 6.88 6.70 6.73 28.6M
2023-10-30 6.67 7.00 6.65 6.87 49.6M
2023-10-27 6.50 6.75 6.47 6.69 35.4M
2023-10-26 6.49 6.70 6.44 6.54 29.4M
2023-10-25 6.33 6.53 6.26 6.50 34.8M
2023-10-24 6.02 6.34 6.00 6.32 36.0M
2023-10-23 5.98 6.18 5.95 6.02 22.7M
2023-10-20 6.03 6.07 5.94 6.00 14.5M
2023-10-19 6.32 6.32 6.04 6.06 28.8M
2023-10-18 6.42 6.49 6.34 6.34 10.9M
2023-10-17 6.42 6.47 6.36 6.43 13.3M
2023-10-16 6.37 6.49 6.28 6.42 22.2M
2023-10-13 6.34 6.36 6.29 6.33 10.9M
2023-10-12 6.28 6.40 6.24 6.36 16.6M
2023-10-11 6.30 6.35 6.25 6.27 12.5M
2023-10-10 6.23 6.34 6.22 6.28 20.6M
2023-10-09 6.32 6.32 6.19 6.23 19.3M
2023-09-28 6.44 6.45 6.24 6.37 21.2M
2023-09-27 6.44 6.47 6.40 6.43 11.3M
2023-09-26 6.43 6.46 6.41 6.45 8.5M
2023-09-25 6.46 6.52 6.43 6.45 15.2M
2023-09-22 6.40 6.48 6.39 6.48 10.7M
2023-09-21 6.54 6.54 6.41 6.41 24.2M
2023-09-20 6.55 6.63 6.52 6.56 17.5M
2023-09-19 6.50 6.60 6.49 6.55 18.6M
2023-09-18 6.49 6.52 6.45 6.50 16.2M
2023-09-15 6.52 6.57 6.49 6.53 13.6M
2023-09-14 6.52 6.54 6.46 6.49 11.0M
2023-09-13 6.62 6.62 6.49 6.52 17.6M
2023-09-12 6.56 6.72 6.55 6.62 26.5M
2023-09-11 6.44 6.59 6.43 6.58 25.1M
2023-09-08 6.43 6.49 6.41 6.44 12.5M
2023-09-07 6.47 6.57 6.45 6.46 22.0M
2023-09-06 6.52 6.53 6.46 6.49 12.9M
2023-09-05 6.50 6.53 6.45 6.53 14.7M
2023-09-04 6.44 6.50 6.42 6.50 18.6M
2023-09-01 6.44 6.46 6.40 6.43 11.8M
2023-08-31 6.38 6.46 6.36 6.41 14.8M
2023-08-30 6.53 6.55 6.41 6.46 27.1M
2023-08-29 6.53 6.57 6.45 6.55 28.2M
2023-08-28 6.77 6.79 6.49 6.53 34.8M
2023-08-25 6.52 6.77 6.49 6.52 38.1M
2023-08-24 6.50 6.53 6.35 6.53 20.8M
2023-08-23 6.49 6.56 6.43 6.46 12.6M
2023-08-22 6.54 6.61 6.35 6.50 22.1M
2023-08-21 6.56 6.61 6.50 6.52 13.4M
2023-08-18 6.69 6.72 6.55 6.56 15.2M
2023-08-17 6.66 6.72 6.56 6.71 10.9M
2023-08-16 6.66 6.71 6.63 6.67 10.0M
2023-08-15 6.70 6.75 6.61 6.70 14.2M
2023-08-14 6.63 6.72 6.60 6.72 15.6M
2023-08-11 6.91 6.92 6.67 6.67 32.2M
2023-08-10 6.85 6.99 6.85 6.93 19.2M
2023-08-09 6.97 6.98 6.85 6.88 26.8M
2023-08-08 7.12 7.14 6.95 7.03 29.8M
2023-08-07 7.16 7.18 7.09 7.12 26.0M
2023-08-04 7.13 7.17 7.08 7.10 29.9M
2023-08-03 7.08 7.17 7.08 7.13 23.1M
2023-08-02 7.16 7.22 7.08 7.11 28.3M
2023-08-01 7.32 7.32 7.10 7.13 48.8M
2023-07-31 7.14 7.34 7.08 7.34 60.8M
2023-07-28 7.01 7.07 6.92 7.03 27.0M
2023-07-27 6.96 7.14 6.93 7.03 34.5M
2023-07-26 6.98 7.01 6.90 6.96 30.6M
2023-07-25 7.05 7.09 6.88 6.98 42.0M
2023-07-24 7.23 7.33 7.00 7.04 40.0M
2023-07-21 7.12 7.27 7.06 7.19 31.8M
2023-07-20 7.22 7.30 7.10 7.10 25.9M
2023-07-19 7.17 7.38 7.10 7.22 36.9M
2023-07-18 7.07 7.35 7.02 7.17 58.5M
2023-07-17 6.90 7.15 6.81 7.06 38.8M
2023-07-14 7.00 7.10 6.95 7.00 25.1M
2023-07-13 7.01 7.10 6.94 7.05 35.0M
2023-07-12 6.96 7.19 6.85 7.04 56.3M
2023-07-11 7.06 7.08 6.77 6.89 51.4M
2023-07-10 7.11 7.25 6.95 6.99 90.2M
2023-07-07 6.90 7.01 6.78 6.94 105.1M
2023-07-06 6.55 7.22 6.53 7.01 107.8M
2023-07-05 6.70 6.71 6.54 6.56 25.1M
2023-07-04 6.79 6.90 6.67 6.70 24.8M
2023-07-03 6.66 6.84 6.62 6.76 29.4M
2023-06-30 6.61 6.72 6.59 6.65 26.0M
2023-06-29 6.45 6.65 6.41 6.61 25.9M
2023-06-28 6.61 6.66 6.45 6.48 20.4M
2023-06-27 6.50 6.71 6.47 6.61 29.6M
2023-06-26 6.43 6.63 6.38 6.49 32.3M
2023-06-21 6.66 6.70 6.50 6.51 17.0M
2023-06-20 6.69 6.76 6.63 6.66 20.3M
2023-06-19 6.68 6.89 6.65 6.69 30.9M
2023-06-16 6.64 6.81 6.60 6.73 28.6M
2023-06-15 6.58 6.64 6.52 6.63 18.1M
2023-06-14 6.64 6.66 6.55 6.57 22.6M
2023-06-13 6.72 6.88 6.57 6.66 37.0M
2023-06-12 6.61 6.78 6.57 6.74 29.6M
2023-06-09 6.57 6.70 6.48 6.64 32.9M
2023-06-08 6.33 6.75 6.30 6.66 66.0M
2023-06-07 6.30 6.39 6.26 6.35 17.2M
2023-06-06 6.40 6.41 6.28 6.30 20.9M
2023-06-05 6.66 6.66 6.33 6.39 46.2M
2023-06-02 6.50 6.66 6.49 6.64 18.1M
2023-06-01 6.47 6.59 6.41 6.51 15.8M
2023-05-31 6.53 6.55 6.42 6.47 14.1M
2023-05-30 6.51 6.58 6.40 6.56 21.8M
2023-05-29 6.66 6.73 6.49 6.51 25.9M
2023-05-26 6.71 6.72 6.58 6.70 14.6M
2023-05-25 6.84 6.88 6.58 6.71 28.8M
2023-05-24 6.85 6.92 6.82 6.85 13.7M
2023-05-23 7.01 7.05 6.87 6.88 25.6M
2023-05-22 7.01 7.08 6.95 7.02 20.6M
2023-05-19 6.98 7.09 6.78 7.09 33.5M
2023-05-18 7.11 7.22 6.98 7.03 44.0M
2023-05-17 7.08 7.16 7.03 7.11 20.6M
2023-05-16 7.23 7.29 7.07 7.12 33.8M
2023-05-15 7.21 7.23 7.04 7.18 28.3M
2023-05-12 7.18 7.36 7.12 7.19 33.0M
2023-05-11 7.05 7.24 7.01 7.18 35.0M
2023-05-10 7.22 7.26 7.02 7.07 35.0M
2023-05-09 7.02 7.30 6.98 7.23 49.7M
2023-05-08 7.01 7.09 6.95 7.03 27.1M
2023-05-05 7.17 7.18 6.93 7.01 44.2M
2023-05-04 7.40 7.43 7.06 7.08 56.1M
2023-04-28 7.71 7.75 7.13 7.29 90.0M
2023-04-27 7.83 7.89 7.71 7.81 31.2M
2023-04-26 7.78 8.03 7.72 7.84 37.2M
2023-04-25 7.74 7.88 7.68 7.82 40.7M
2023-04-24 7.83 7.89 7.62 7.74 32.6M
2023-04-21 8.10 8.15 7.75 7.77 58.4M
2023-04-20 8.24 8.27 8.05 8.13 41.1M
2023-04-19 8.26 8.39 8.14 8.19 47.0M
2023-04-18 8.21 8.34 8.04 8.26 46.3M
2023-04-17 8.16 8.40 8.13 8.18 38.0M
2023-04-14 8.33 8.37 8.09 8.15 34.4M
2023-04-13 8.36 8.54 8.22 8.36 31.0M
2023-04-12 8.59 8.59 8.20 8.35 45.8M
2023-04-11 8.55 8.75 8.43 8.61 40.7M
2023-04-10 8.75 8.95 8.45 8.54 58.3M
2023-04-07 8.88 9.12 8.74 8.75 36.1M
2023-04-06 8.94 9.20 8.89 9.05 58.3M
2023-04-04 8.68 9.31 8.60 8.96 95.9M
2023-04-03 8.05 8.83 8.05 8.70 106.3M
2023-03-31 8.33 8.50 8.05 8.16 130.7M
2023-03-30 7.57 7.98 7.56 7.92 57.5M
2023-03-29 7.80 7.85 7.55 7.58 35.5M
2023-03-28 7.77 8.04 7.72 7.88 72.2M
2023-03-27 7.31 7.86 7.31 7.80 85.2M
2023-03-24 7.21 7.35 7.21 7.31 17.8M
2023-03-23 7.30 7.39 7.25 7.32 20.1M
2023-03-22 7.34 7.42 7.25 7.34 22.0M
2023-03-21 7.27 7.32 7.22 7.31 15.5M
2023-03-20 7.36 7.44 7.22 7.24 30.2M
2023-03-17 7.46 7.50 7.33 7.36 25.1M
2023-03-16 7.74 7.80 7.35 7.37 42.1M
2023-03-15 7.66 8.08 7.65 7.74 51.1M
2023-03-14 7.45 7.85 7.42 7.66 55.8M
2023-03-13 7.18 7.50 7.15 7.47 33.9M
2023-03-10 7.32 7.36 7.18 7.19 28.4M
2023-03-09 7.51 7.55 7.28 7.38 26.0M
2023-03-08 7.60 7.61 7.43 7.49 23.2M
2023-03-07 7.78 7.86 7.58 7.60 25.3M
2023-03-06 7.68 7.84 7.63 7.79 25.1M
2023-03-03 7.75 7.78 7.66 7.69 18.2M
2023-03-02 7.78 7.80 7.72 7.76 17.3M
2023-03-01 7.82 7.83 7.73 7.80 20.4M
2023-02-28 7.78 7.84 7.75 7.83 13.6M
2023-02-27 7.82 7.91 7.75 7.78 17.6M
2023-02-24 7.90 8.01 7.79 7.83 21.8M
2023-02-23 7.91 8.01 7.84 7.89 24.3M
2023-02-22 7.87 7.98 7.82 7.91 24.1M
2023-02-21 7.77 7.98 7.76 7.86 26.3M
2023-02-20 7.88 7.91 7.60 7.81 32.6M
2023-02-17 7.75 7.91 7.73 7.79 24.2M
2023-02-16 7.74 8.00 7.66 7.74 43.1M
2023-02-15 7.82 7.86 7.67 7.73 30.1M
2023-02-14 7.93 7.99 7.82 7.83 25.9M
2023-02-13 8.09 8.16 7.73 7.91 46.8M
2023-02-10 8.04 8.17 7.99 8.08 19.4M
2023-02-09 8.01 8.07 8.00 8.07 17.6M
2023-02-08 8.09 8.16 8.00 8.02 22.0M
2023-02-07 8.33 8.34 8.06 8.10 40.9M
2023-02-06 7.98 8.35 7.83 8.30 56.2M
2023-02-03 8.16 8.21 7.97 7.99 33.6M
2023-02-02 8.10 8.25 8.01 8.18 36.5M
2023-02-01 7.83 8.10 7.80 8.09 55.5M
2023-01-31 7.92 8.08 7.77 7.83 55.5M
2023-01-30 7.63 7.85 7.60 7.77 39.9M
2023-01-20 7.73 7.79 7.60 7.63 32.7M
2023-01-19 7.74 7.76 7.60 7.68 35.8M
2023-01-18 8.06 8.06 7.73 7.75 51.9M
2023-01-17 8.09 8.12 7.85 8.07 88.3M
2023-01-16 7.46 8.01 7.39 7.92 140.5M
2023-01-13 7.12 7.39 7.10 7.30 62.0M
2023-01-12 7.17 7.20 7.09 7.11 22.8M
2023-01-11 7.10 7.22 7.06 7.18 34.7M
2023-01-10 7.20 7.22 7.08 7.14 31.2M
2023-01-09 7.04 7.23 7.02 7.20 51.2M
2023-01-06 7.02 7.05 6.99 7.04 26.2M
2023-01-05 7.05 7.07 6.97 7.06 32.4M
2023-01-04 7.07 7.15 7.01 7.06 32.9M
2023-01-03 7.04 7.10 6.95 7.07 35.0M